33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 3 | 20230622 | 191900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 4 | 20230622 | 191800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 5 | 20230622 | 191700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 6 | 20230622 | 191600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 7 | 20230622 | 191500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 8 | 20230622 | 191400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 9 | 20230622 | 191300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 10 | 20230622 | 191200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 11 | 20230622 | 191100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 12 | 20230622 | 191000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 13 | 20230622 | 190900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 14 | 20230622 | 190800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 15 | 20230622 | 190700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 16 | 20230622 | 190600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 17 | 20230622 | 190500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 18 | 20230622 | 190400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 19 | 20230622 | 190300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 20 | 20230622 | 190200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 21 | 20230622 | 190100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 22 | 20230622 | 190000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 23 | 20230622 | 185900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 24 | 20230622 | 185800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 25 | 20230622 | 185700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 26 | 20230622 | 185600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 27 | 20230622 | 185500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 28 | 20230622 | 185400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 29 | 20230622 | 185300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 30 | 20230622 | 185200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 31 | 20230622 | 185100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 32 | 20230622 | 185000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 33 | 20230622 | 184900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 34 | 20230622 | 184800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 35 | 20230622 | 184700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 36 | 20230622 | 184600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 37 | 20230622 | 184500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 38 | 20230622 | 184400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 39 | 20230622 | 184300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 40 | 20230622 | 184200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 41 | 20230622 | 184100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 42 | 20230622 | 184000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 43 | 20230622 | 183900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 44 | 20230622 | 183800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 45 | 20230622 | 183700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 46 | 20230622 | 183600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 47 | 20230622 | 183500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 48 | 20230622 | 183400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 49 | 20230622 | 183300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 50 | 20230622 | 183200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 51 | 20230622 | 183100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 52 | 20230622 | 183000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 53 | 20230622 | 182900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 54 | 20230622 | 182800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 55 | 20230622 | 182700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 56 | 20230622 | 182600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 57 | 20230622 | 182500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 58 | 20230622 | 182400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 59 | 20230622 | 182300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 60 | 20230622 | 182200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 61 | 20230622 | 182100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 62 | 20230622 | 182000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 63 | 20230622 | 181900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 64 | 20230622 | 181800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 65 | 20230622 | 181700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 66 | 20230622 | 181600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 67 | 20230622 | 181500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 68 | 20230622 | 181400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 69 | 20230622 | 181300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 70 | 20230622 | 181200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 71 | 20230622 | 181100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 72 | 20230622 | 181000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 73 | 20230622 | 180900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 74 | 20230622 | 180800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 75 | 20230622 | 180700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 76 | 20230622 | 180600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 77 | 20230622 | 180500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 78 | 20230622 | 180400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 79 | 20230622 | 180300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 80 | 20230622 | 180200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 81 | 20230622 | 180100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 82 | 20230622 | 180000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 83 | 20230622 | 175900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 84 | 20230622 | 175800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 85 | 20230622 | 175700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 86 | 20230622 | 175600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 87 | 20230622 | 175500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 88 | 20230622 | 175400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 89 | 20230622 | 175300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 90 | 20230622 | 175200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 91 | 20230622 | 175100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 92 | 20230622 | 175000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 93 | 20230622 | 174900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 94 | 20230622 | 174800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 95 | 20230622 | 174700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 96 | 20230622 | 174600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 97 | 20230622 | 174500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 98 | 20230622 | 174400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 99 | 20230622 | 174300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 100 | 20230622 | 174200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 101 | 20230622 | 174100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 102 | 20230622 | 174000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 103 | 20230622 | 173900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 104 | 20230622 | 173800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 105 | 20230622 | 173700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 106 | 20230622 | 173600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 107 | 20230622 | 173500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 108 | 20230622 | 173400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 109 | 20230622 | 173300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 110 | 20230622 | 173200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 111 | 20230622 | 173100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 112 | 20230622 | 173000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 113 | 20230622 | 172900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 114 | 20230622 | 172800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 115 | 20230622 | 172700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 116 | 20230622 | 172600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 117 | 20230622 | 172500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 118 | 20230622 | 172400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 119 | 20230622 | 172300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 120 | 20230622 | 172200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 121 | 20230622 | 172100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 122 | 20230622 | 172000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 123 | 20230622 | 171900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 124 | 20230622 | 171800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 125 | 20230622 | 171700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 126 | 20230622 | 171600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 127 | 20230622 | 171500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 128 | 20230622 | 171400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 129 | 20230622 | 171300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 130 | 20230622 | 171200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 131 | 20230622 | 171100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 132 | 20230622 | 171000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 133 | 20230622 | 170900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 134 | 20230622 | 170800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 135 | 20230622 | 170700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 136 | 20230622 | 170600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 137 | 20230622 | 170500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 138 | 20230622 | 170400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 139 | 20230622 | 170300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 140 | 20230622 | 170200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 141 | 20230622 | 170100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 142 | 20230622 | 170000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 143 | 20230622 | 165900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 144 | 20230622 | 165800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 145 | 20230622 | 165700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 146 | 20230622 | 165600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 147 | 20230622 | 165500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 148 | 20230622 | 165400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 149 | 20230622 | 165300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 150 | 20230622 | 165200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 151 | 20230622 | 165100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 152 | 20230622 | 165000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 153 | 20230622 | 164900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 154 | 20230622 | 164800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 155 | 20230622 | 164700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 156 | 20230622 | 164600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 157 | 20230622 | 164500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 158 | 20230622 | 164400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 159 | 20230622 | 164300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 160 | 20230622 | 164200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 161 | 20230622 | 164100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 162 | 20230622 | 164000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 163 | 20230622 | 163900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 164 | 20230622 | 163800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 165 | 20230622 | 163700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 166 | 20230622 | 163600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 167 | 20230622 | 163500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 168 | 20230622 | 163400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 169 | 20230622 | 163300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 170 | 20230622 | 163200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 171 | 20230622 | 163100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 172 | 20230622 | 163000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 173 | 20230622 | 162900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 174 | 20230622 | 162800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 175 | 20230622 | 162700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 176 | 20230622 | 162600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 177 | 20230622 | 162500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 178 | 20230622 | 162400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 179 | 20230622 | 162300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 180 | 20230622 | 162200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 181 | 20230622 | 162100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 182 | 20230622 | 162000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 183 | 20230622 | 161900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 184 | 20230622 | 161800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 185 | 20230622 | 161700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 186 | 20230622 | 161600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 187 | 20230622 | 161500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 188 | 20230622 | 161400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 189 | 20230622 | 161300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 190 | 20230622 | 161200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 191 | 20230622 | 161100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 192 | 20230622 | 161000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 193 | 20230622 | 160900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 194 | 20230622 | 160800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 195 | 20230622 | 160700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 196 | 20230622 | 160600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 197 | 20230622 | 160500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 198 | 20230622 | 160400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 199 | 20230622 | 160300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 200 | 20230622 | 160200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 201 | 20230622 | 160100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 202 | 20230622 | 160000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20230622 | 155900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20230622 | 155800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20230622 | 155700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20230622 | 155600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 207 | 20230622 | 155500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 208 | 20230622 | 155400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 209 | 20230622 | 155300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 210 | 20230622 | 155200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 211 | 20230622 | 155100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 212 | 20230622 | 155000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 213 | 20230622 | 154900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 214 | 20230622 | 154800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 215 | 20230622 | 154700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 216 | 20230622 | 154600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 217 | 20230622 | 154500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 218 | 20230622 | 154400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 219 | 20230622 | 154300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 220 | 20230622 | 154200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 221 | 20230622 | 154100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 222 | 20230622 | 154000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 223 | 20230622 | 153900 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 224 | 20230622 | 153800 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 225 | 20230622 | 153700 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 226 | 20230622 | 153600 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 227 | 20230622 | 153500 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 228 | 20230622 | 153400 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 229 | 20230622 | 153300 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 230 | 20230622 | 153200 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 231 | 20230622 | 153100 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 232 | 20230622 | 153000 | 7125747700 | 59100 | 59100 | 59100 | 59100 | 20471 |
| 233 | 20230622 | 152900 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 234 | 20230622 | 152800 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 235 | 20230622 | 152700 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 236 | 20230622 | 152600 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 237 | 20230622 | 152500 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 238 | 20230622 | 152400 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 239 | 20230622 | 152300 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 240 | 20230622 | 152200 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 241 | 20230622 | 152100 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 242 | 20230622 | 152000 | 5915911600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 243 | 20230622 | 151900 | 5915911600 | 59100 | 58900 | 59100 | 58900 | 347 |
| 244 | 20230622 | 151800 | 5895411200 | 59100 | 59100 | 59100 | 58900 | 428 |
| 245 | 20230622 | 151700 | 5870157700 | 59100 | 59000 | 59100 | 58900 | 716 |
| 246 | 20230622 | 151600 | 5827910000 | 59000 | 59100 | 59100 | 58900 | 580 |
| 247 | 20230622 | 151500 | 5793693200 | 59100 | 59000 | 59200 | 58900 | 783 |
| 248 | 20230622 | 151400 | 5747429800 | 58900 | 59000 | 59200 | 58900 | 558 |
| 249 | 20230622 | 151300 | 5714492000 | 59100 | 59200 | 59200 | 58900 | 397 |
| 250 | 20230622 | 151200 | 5691051400 | 59200 | 59000 | 59200 | 58900 | 770 |
| 251 | 20230622 | 151100 | 5645573100 | 58900 | 58900 | 59000 | 58900 | 407 |
| 252 | 20230622 | 151000 | 5621569000 | 59000 | 58900 | 59000 | 58900 | 542 |
| 253 | 20230622 | 150900 | 5589595900 | 58900 | 59000 | 59000 | 58900 | 453 |
| 254 | 20230622 | 150800 | 5562873700 | 59000 | 59100 | 59100 | 58900 | 559 |
| 255 | 20230622 | 150700 | 5529899500 | 59000 | 59200 | 59200 | 59000 | 317 |
| 256 | 20230622 | 150600 | 5511152900 | 59100 | 59100 | 59100 | 59000 | 606 |
| 257 | 20230622 | 150500 | 5475341900 | 59100 | 59100 | 59100 | 59000 | 689 |
| 258 | 20230622 | 150400 | 5434642200 | 59100 | 59000 | 59100 | 58800 | 649 |
| 259 | 20230622 | 150300 | 5396355000 | 59000 | 59100 | 59100 | 58800 | 1492 |
| 260 | 20230622 | 150200 | 5308419000 | 59100 | 59100 | 59100 | 59000 | 277 |
| 261 | 20230622 | 150100 | 5292053900 | 59000 | 59000 | 59100 | 59000 | 424 |
| 262 | 20230622 | 150000 | 5267018800 | 59000 | 59200 | 59200 | 58900 | 678 |
| 263 | 20230622 | 145900 | 5226974400 | 59200 | 59100 | 59200 | 59000 | 473 |
| 264 | 20230622 | 145800 | 5199032900 | 59100 | 59000 | 59100 | 59000 | 771 |
| 265 | 20230622 | 145700 | 5153470900 | 59100 | 59200 | 59200 | 59100 | 705 |
| 266 | 20230622 | 145600 | 5111756100 | 59200 | 59200 | 59200 | 59000 | 386 |
| 267 | 20230622 | 145500 | 5088913300 | 59200 | 59100 | 59200 | 59000 | 749 |
| 268 | 20230622 | 145400 | 5044610600 | 59100 | 59100 | 59200 | 59000 | 641 |
| 269 | 20230622 | 145300 | 5006702400 | 59100 | 59100 | 59200 | 58900 | 1305 |
| 270 | 20230622 | 145200 | 4929642800 | 59100 | 59100 | 59100 | 59000 | 448 |
| 271 | 20230622 | 145100 | 4903170000 | 59100 | 59100 | 59200 | 59100 | 594 |
| 272 | 20230622 | 145000 | 4868037300 | 59000 | 59100 | 59100 | 59000 | 487 |
| 273 | 20230622 | 144900 | 4839259800 | 59100 | 59000 | 59100 | 59000 | 523 |
| 274 | 20230622 | 144800 | 4808363800 | 59000 | 59100 | 59200 | 59000 | 907 |
| 275 | 20230622 | 144700 | 4754805000 | 59100 | 59100 | 59200 | 59000 | 584 |
| 276 | 20230622 | 144600 | 4720288500 | 59000 | 59100 | 59100 | 59000 | 458 |
| 277 | 20230622 | 144500 | 4693225200 | 59000 | 59100 | 59100 | 59000 | 486 |
| 278 | 20230622 | 144400 | 4664508400 | 59100 | 59100 | 59100 | 59000 | 820 |
| 279 | 20230622 | 144300 | 4616090600 | 59100 | 59200 | 59200 | 59000 | 710 |
| 280 | 20230622 | 144200 | 4574126400 | 59200 | 59200 | 59200 | 59100 | 441 |
| 281 | 20230622 | 144100 | 4548020800 | 59100 | 59200 | 59200 | 59100 | 370 |
| 282 | 20230622 | 144000 | 4526118300 | 59100 | 59300 | 59300 | 59100 | 675 |
| 283 | 20230622 | 143900 | 4486145500 | 59200 | 59300 | 59300 | 59200 | 503 |
| 284 | 20230622 | 143800 | 4456330700 | 59300 | 59200 | 59300 | 59100 | 598 |
| 285 | 20230622 | 143700 | 4420911300 | 59200 | 59100 | 59300 | 59100 | 609 |
| 286 | 20230622 | 143600 | 4384857400 | 59200 | 59300 | 59300 | 59100 | 672 |
| 287 | 20230622 | 143500 | 4345090900 | 59300 | 59200 | 59300 | 59100 | 690 |
| 288 | 20230622 | 143400 | 4304238000 | 59200 | 59100 | 59200 | 59100 | 621 |
| 289 | 20230622 | 143300 | 4267476400 | 59200 | 59200 | 59200 | 59100 | 681 |
| 290 | 20230622 | 143200 | 4227162000 | 59200 | 59300 | 59300 | 59100 | 557 |
| 291 | 20230622 | 143100 | 4194179100 | 59300 | 59200 | 59300 | 59100 | 640 |
| 292 | 20230622 | 143000 | 4156255800 | 59200 | 59100 | 59300 | 59100 | 1072 |
| 293 | 20230622 | 142900 | 4092792700 | 59200 | 59200 | 59200 | 59100 | 371 |
| 294 | 20230622 | 142800 | 4070830900 | 59200 | 59300 | 59300 | 59100 | 580 |
| 295 | 20230622 | 142700 | 4036502500 | 59300 | 59100 | 59300 | 59100 | 604 |
| 296 | 20230622 | 142600 | 4000725300 | 59100 | 59100 | 59200 | 59100 | 1310 |
| 297 | 20230622 | 142500 | 3923207600 | 59100 | 59100 | 59200 | 59100 | 931 |
| 298 | 20230622 | 142400 | 3868157100 | 59100 | 59100 | 59100 | 59000 | 468 |
| 299 | 20230622 | 142300 | 3840499800 | 59100 | 59100 | 59100 | 59000 | 533 |
| 300 | 20230622 | 142200 | 3809001400 | 59200 | 59200 | 59200 | 59100 | 579 |
| 301 | 20230622 | 142100 | 3774738300 | 59200 | 59100 | 59200 | 59100 | 646 |
| 302 | 20230622 | 142000 | 3736499400 | 59200 | 59200 | 59200 | 59000 | 441 |
| 303 | 20230622 | 141900 | 3710404100 | 59100 | 59100 | 59200 | 59000 | 855 |
| 304 | 20230622 | 141800 | 3659868900 | 59100 | 59100 | 59100 | 59000 | 428 |
| 305 | 20230622 | 141700 | 3634575500 | 59100 | 59100 | 59100 | 59000 | 485 |
| 306 | 20230622 | 141600 | 3605914100 | 59100 | 59100 | 59100 | 58900 | 1483 |
| 307 | 20230622 | 141500 | 3518271500 | 59100 | 59100 | 59100 | 58900 | 441 |
| 308 | 20230622 | 141400 | 3492225900 | 59100 | 59000 | 59100 | 58900 | 384 |
| 309 | 20230622 | 141300 | 3469568900 | 59000 | 58900 | 59100 | 58900 | 161 |
| 310 | 20230622 | 141200 | 3460065300 | 59100 | 59000 | 59100 | 58900 | 135 |
| 311 | 20230622 | 141100 | 3452091900 | 59100 | 59100 | 59100 | 59000 | 1015 |
| 312 | 20230622 | 141000 | 3392143700 | 59000 | 59100 | 59100 | 59000 | 268 |
| 313 | 20230622 | 140900 | 3376307300 | 59000 | 59100 | 59100 | 59000 | 265 |
| 314 | 20230622 | 140800 | 3360650000 | 59100 | 59000 | 59100 | 59000 | 2348 |
| 315 | 20230622 | 140700 | 3221885100 | 59100 | 59100 | 59100 | 59000 | 263 |
| 316 | 20230622 | 140600 | 3206345900 | 59100 | 59100 | 59100 | 59000 | 164 |
| 317 | 20230622 | 140500 | 3196654900 | 59100 | 59100 | 59100 | 59000 | 221 |
| 318 | 20230622 | 140400 | 3183595000 | 59100 | 59000 | 59100 | 58900 | 1313 |
| 319 | 20230622 | 140300 | 3106124100 | 59000 | 59000 | 59000 | 58900 | 210 |
| 320 | 20230622 | 140200 | 3093738200 | 59000 | 59000 | 59000 | 58900 | 214 |
| 321 | 20230622 | 140100 | 3081114100 | 59000 | 58900 | 59000 | 58900 | 148 |
| 322 | 20230622 | 140000 | 3072385000 | 59000 | 59000 | 59000 | 58900 | 134 |
| 323 | 20230622 | 135900 | 3064481300 | 58900 | 58900 | 59000 | 58800 | 2094 |
| 324 | 20230622 | 135800 | 2941042900 | 58900 | 58900 | 58900 | 58800 | 186 |
| 325 | 20230622 | 135700 | 2930089700 | 58900 | 58900 | 58900 | 58800 | 98 |
| 326 | 20230622 | 135600 | 2924318800 | 58900 | 58900 | 58900 | 58800 | 182 |
| 327 | 20230622 | 135500 | 2913601100 | 58900 | 58900 | 58900 | 58800 | 142 |
| 328 | 20230622 | 135400 | 2905238500 | 58900 | 58800 | 58900 | 58800 | 94 |
| 329 | 20230622 | 135300 | 2899703300 | 58900 | 58800 | 58900 | 58800 | 258 |
| 330 | 20230622 | 135200 | 2884519700 | 58800 | 58700 | 58800 | 58700 | 28 |
| 331 | 20230622 | 135100 | 2882875600 | 58700 | 58700 | 58800 | 58700 | 143 |
| 332 | 20230622 | 135000 | 2874470600 | 58800 | 58600 | 58800 | 58600 | 100 |
| 333 | 20230622 | 134900 | 2868600700 | 58600 | 58600 | 58600 | 58600 | 35 |
| 334 | 20230622 | 134800 | 2866549700 | 58700 | 58700 | 58700 | 58600 | 45 |
| 335 | 20230622 | 134700 | 2863910600 | 58800 | 58600 | 58800 | 58500 | 8848 |
| 336 | 20230622 | 134600 | 2343904200 | 58500 | 58500 | 58500 | 58500 | 23 |
| 337 | 20230622 | 134500 | 2342558700 | 58500 | 58500 | 58600 | 58500 | 55 |
| 338 | 20230622 | 134400 | 2339339000 | 58500 | 58500 | 58600 | 58500 | 293 |
| 339 | 20230622 | 134300 | 2322194100 | 58500 | 58600 | 58600 | 58500 | 101 |
| 340 | 20230622 | 134200 | 2316283300 | 58500 | 58500 | 58500 | 58400 | 1471 |
| 341 | 20230622 | 134100 | 2230232600 | 58500 | 58400 | 58500 | 58400 | 143 |
| 342 | 20230622 | 134000 | 2221877100 | 58400 | 58500 | 58500 | 58400 | 57 |
| 343 | 20230622 | 133900 | 2218546200 | 58400 | 58500 | 58500 | 58400 | 61 |
| 344 | 20230622 | 133800 | 2214979500 | 58400 | 58600 | 58600 | 58400 | 1983 |
| 345 | 20230622 | 133700 | 2098842600 | 58600 | 58600 | 58700 | 58600 | 50 |
| 346 | 20230622 | 133600 | 2095910500 | 58600 | 58700 | 58700 | 58600 | 88 |
| 347 | 20230622 | 133500 | 2090749300 | 58700 | 58600 | 58700 | 58600 | 74 |
| 348 | 20230622 | 133400 | 2086407200 | 58600 | 58600 | 58600 | 58600 | 34 |
| 349 | 20230622 | 133300 | 2084414800 | 58600 | 58600 | 58600 | 58600 | 13 |
| 350 | 20230622 | 133200 | 2083653000 | 58600 | 58600 | 58600 | 58600 | 599 |
| 351 | 20230622 | 133100 | 2048551600 | 58600 | 58600 | 58600 | 58600 | 22 |
| 352 | 20230622 | 133000 | 2047262400 | 58600 | 58700 | 58700 | 58600 | 81 |
| 353 | 20230622 | 132900 | 2042509000 | 58600 | 58600 | 58600 | 58600 | 21 |
| 354 | 20230622 | 132800 | 2041278400 | 58600 | 58600 | 58600 | 58600 | 34 |
| 355 | 20230622 | 132700 | 2039286000 | 58600 | 58700 | 58800 | 58600 | 692 |
| 356 | 20230622 | 132600 | 1998664800 | 58700 | 58600 | 58700 | 58600 | 245 |
| 357 | 20230622 | 132500 | 1984285300 | 58600 | 58700 | 58700 | 58600 | 85 |
| 358 | 20230622 | 132400 | 1979297900 | 58700 | 58600 | 58700 | 58600 | 86 |
| 359 | 20230622 | 132300 | 1974252000 | 58700 | 58700 | 58700 | 58600 | 49 |
| 360 | 20230622 | 132200 | 1971376900 | 58700 | 58700 | 58700 | 58600 | 60 |
| 361 | 20230622 | 132100 | 1967856100 | 58700 | 58700 | 58700 | 58600 | 88 |
| 362 | 20230622 | 132000 | 1962692500 | 58600 | 58700 | 58700 | 58600 | 58 |
| 363 | 20230622 | 131900 | 1959289300 | 58600 | 58700 | 58700 | 58600 | 82 |
| 364 | 20230622 | 131800 | 1954477200 | 58600 | 58600 | 58700 | 58600 | 105 |
| 365 | 20230622 | 131700 | 1948316900 | 58700 | 58700 | 58700 | 58600 | 55 |
| 366 | 20230622 | 131600 | 1945088600 | 58700 | 58700 | 58700 | 58600 | 36 |
| 367 | 20230622 | 131500 | 1942976200 | 58700 | 58600 | 58700 | 58600 | 53 |
| 368 | 20230622 | 131400 | 1939866000 | 58600 | 58600 | 58700 | 58600 | 224 |
| 369 | 20230622 | 131300 | 1926735400 | 58700 | 58700 | 58700 | 58600 | 74 |
| 370 | 20230622 | 131200 | 1922393500 | 58700 | 58700 | 58700 | 58700 | 215 |
| 371 | 20230622 | 131100 | 1909773000 | 58700 | 58700 | 58700 | 58700 | 92 |
| 372 | 20230622 | 131000 | 1904372600 | 58600 | 58700 | 58700 | 58600 | 31 |
| 373 | 20230622 | 130900 | 1902553800 | 58700 | 58700 | 58700 | 58700 | 65 |
| 374 | 20230622 | 130800 | 1898738300 | 58600 | 58600 | 58600 | 58600 | 8 |
| 375 | 20230622 | 130700 | 1898269500 | 58600 | 58600 | 58600 | 58600 | 9 |
| 376 | 20230622 | 130600 | 1897742100 | 58600 | 58700 | 58700 | 58600 | 71 |
| 377 | 20230622 | 130500 | 1893574500 | 58600 | 58600 | 58600 | 58600 | 38 |
| 378 | 20230622 | 130400 | 1891347700 | 58700 | 58700 | 58700 | 58700 | 4 |
| 379 | 20230622 | 130300 | 1891112900 | 58700 | 58700 | 58700 | 58600 | 808 |
| 380 | 20230622 | 130200 | 1843706100 | 58700 | 58600 | 58700 | 58600 | 46 |
| 381 | 20230622 | 130100 | 1841008300 | 58700 | 58700 | 58700 | 58700 | 60 |
| 382 | 20230622 | 130000 | 1837486300 | 58700 | 58700 | 58700 | 58600 | 67 |
| 383 | 20230622 | 125900 | 1833553500 | 58600 | 58700 | 58700 | 58600 | 30 |
| 384 | 20230622 | 125800 | 1831793300 | 58700 | 58700 | 58700 | 58700 | 51 |
| 385 | 20230622 | 125700 | 1828799600 | 58700 | 58600 | 58700 | 58600 | 74 |
| 386 | 20230622 | 125600 | 1824456600 | 58600 | 58700 | 58700 | 58600 | 22 |
| 387 | 20230622 | 125500 | 1823165400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 388 | 20230622 | 125400 | 1823165400 | 58600 | 58600 | 58700 | 58600 | 90 |
| 389 | 20230622 | 125300 | 1817887100 | 58500 | 58600 | 58600 | 58500 | 39 |
| 390 | 20230622 | 125200 | 1815602700 | 58600 | 58500 | 58600 | 58500 | 378 |
| 391 | 20230622 | 125100 | 1793471900 | 58500 | 58500 | 58600 | 58500 | 143 |
| 392 | 20230622 | 125000 | 1785102000 | 58600 | 58500 | 58600 | 58500 | 69 |
| 393 | 20230622 | 124900 | 1781063100 | 58500 | 58500 | 58500 | 58500 | 8 |
| 394 | 20230622 | 124800 | 1780595100 | 58600 | 58600 | 58600 | 58600 | 64 |
| 395 | 20230622 | 124700 | 1776844700 | 58500 | 58500 | 58500 | 58500 | 109 |
| 396 | 20230622 | 124600 | 1770468200 | 58500 | 58600 | 58600 | 58500 | 11 |
| 397 | 20230622 | 124500 | 1769824500 | 58600 | 58500 | 58600 | 58500 | 278 |
| 398 | 20230622 | 124400 | 1753538300 | 58500 | 58500 | 58500 | 58500 | 90 |
| 399 | 20230622 | 124300 | 1748273300 | 58400 | 58400 | 58500 | 58400 | 85 |
| 400 | 20230622 | 124200 | 1743307300 | 58500 | 58500 | 58500 | 58500 | 49 |
| 401 | 20230622 | 124100 | 1740440800 | 58500 | 58400 | 58500 | 58400 | 31 |
| 402 | 20230622 | 124000 | 1738628100 | 58500 | 58500 | 58600 | 58500 | 130 |
| 403 | 20230622 | 123900 | 1731015400 | 58500 | 58400 | 58500 | 58400 | 40 |
| 404 | 20230622 | 123800 | 1728675600 | 58400 | 58500 | 58500 | 58400 | 108 |
| 405 | 20230622 | 123700 | 1722358400 | 58600 | 58600 | 58600 | 58600 | 272 |
| 406 | 20230622 | 123600 | 1706419200 | 58500 | 58500 | 58600 | 58500 | 224 |
| 407 | 20230622 | 123500 | 1693305200 | 58500 | 58500 | 58600 | 58500 | 61 |
| 408 | 20230622 | 123400 | 1689734500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 409 | 20230622 | 123300 | 1689734500 | 58500 | 58400 | 58500 | 58400 | 89 |
| 410 | 20230622 | 123200 | 1684532600 | 58500 | 58500 | 58500 | 58400 | 451 |
| 411 | 20230622 | 123100 | 1658166900 | 58500 | 58500 | 58500 | 58500 | 43 |
| 412 | 20230622 | 123000 | 1655651400 | 58600 | 58600 | 58600 | 58500 | 83 |
| 413 | 20230622 | 122900 | 1650788400 | 58500 | 58500 | 58500 | 58500 | 61 |
| 414 | 20230622 | 122800 | 1647219900 | 58500 | 58500 | 58500 | 58500 | 0 |
| 415 | 20230622 | 122700 | 1647219900 | 58500 | 58400 | 58500 | 58400 | 55 |
| 416 | 20230622 | 122600 | 1644005100 | 58400 | 58500 | 58500 | 58400 | 95 |
| 417 | 20230622 | 122500 | 1638449000 | 58600 | 58600 | 58600 | 58600 | 81 |
| 418 | 20230622 | 122400 | 1633702400 | 58600 | 58500 | 58600 | 58500 | 117 |
| 419 | 20230622 | 122300 | 1626852000 | 58500 | 58600 | 58600 | 58500 | 307 |
| 420 | 20230622 | 122200 | 1608862300 | 58600 | 58600 | 58700 | 58600 | 100 |
| 421 | 20230622 | 122100 | 1602999800 | 58600 | 58500 | 58600 | 58500 | 63 |
| 422 | 20230622 | 122000 | 1599309900 | 58500 | 58500 | 58500 | 58500 | 30 |
| 423 | 20230622 | 121900 | 1597554900 | 58500 | 58500 | 58600 | 58500 | 249 |
| 424 | 20230622 | 121800 | 1582984500 | 58400 | 58500 | 58500 | 58400 | 310 |
| 425 | 20230622 | 121700 | 1564851500 | 58500 | 58600 | 58600 | 58500 | 65 |
| 426 | 20230622 | 121600 | 1561046900 | 58500 | 58500 | 58500 | 58500 | 9 |
| 427 | 20230622 | 121500 | 1560520400 | 58600 | 58500 | 58600 | 58500 | 99 |
| 428 | 20230622 | 121400 | 1554724500 | 58500 | 58400 | 58500 | 58400 | 11 |
| 429 | 20230622 | 121300 | 1554081800 | 58500 | 58700 | 58700 | 58500 | 992 |
| 430 | 20230622 | 121200 | 1495980300 | 58700 | 58600 | 58700 | 58500 | 112 |
| 431 | 20230622 | 121100 | 1489421300 | 58600 | 58600 | 58600 | 58500 | 112 |
| 432 | 20230622 | 121000 | 1482858900 | 58600 | 58600 | 58600 | 58500 | 110 |
| 433 | 20230622 | 120900 | 1476417200 | 58600 | 58600 | 58600 | 58500 | 103 |
| 434 | 20230622 | 120800 | 1470381600 | 58500 | 58500 | 58500 | 58500 | 61 |
| 435 | 20230622 | 120700 | 1466813100 | 58600 | 58600 | 58600 | 58500 | 68 |
| 436 | 20230622 | 120600 | 1462828500 | 58600 | 58500 | 58600 | 58500 | 54 |
| 437 | 20230622 | 120500 | 1459665000 | 58500 | 58600 | 58600 | 58500 | 59 |
| 438 | 20230622 | 120400 | 1456211900 | 58600 | 58600 | 58600 | 58600 | 65 |
| 439 | 20230622 | 120300 | 1452402900 | 58600 | 58500 | 58600 | 58500 | 216 |
| 440 | 20230622 | 120200 | 1439760600 | 58600 | 58600 | 58600 | 58600 | 24 |
| 441 | 20230622 | 120100 | 1438354200 | 58600 | 58500 | 58600 | 58500 | 154 |
| 442 | 20230622 | 120000 | 1429334100 | 58500 | 58500 | 58500 | 58500 | 17 |
| 443 | 20230622 | 115900 | 1428339600 | 58500 | 58500 | 58500 | 58500 | 1 |
| 444 | 20230622 | 115800 | 1428281100 | 58600 | 58500 | 58600 | 58500 | 121 |
| 445 | 20230622 | 115700 | 1421195700 | 58500 | 58500 | 58500 | 58500 | 24 |
| 446 | 20230622 | 115600 | 1419791700 | 58500 | 58600 | 58600 | 58500 | 84 |
| 447 | 20230622 | 115500 | 1414873700 | 58500 | 58500 | 58600 | 58500 | 59 |
| 448 | 20230622 | 115400 | 1411417900 | 58600 | 58600 | 58700 | 58600 | 942 |
| 449 | 20230622 | 115300 | 1356166500 | 58700 | 58700 | 58700 | 58700 | 78 |
| 450 | 20230622 | 115200 | 1351587900 | 58600 | 58700 | 58700 | 58600 | 76 |
| 451 | 20230622 | 115100 | 1347127700 | 58600 | 58700 | 58700 | 58600 | 67 |
| 452 | 20230622 | 115000 | 1343199100 | 58700 | 58600 | 58700 | 58600 | 67 |
| 453 | 20230622 | 114900 | 1339268200 | 58600 | 58700 | 58700 | 58600 | 100 |
| 454 | 20230622 | 114800 | 1333403800 | 58700 | 58600 | 58700 | 58600 | 46 |
| 455 | 20230622 | 114700 | 1330703800 | 58700 | 58600 | 58700 | 58600 | 146 |
| 456 | 20230622 | 114600 | 1322145900 | 58600 | 58600 | 58700 | 58600 | 115 |
| 457 | 20230622 | 114500 | 1315400400 | 58700 | 58600 | 58700 | 58600 | 50 |
| 458 | 20230622 | 114400 | 1312465900 | 58600 | 58600 | 58600 | 58600 | 52 |
| 459 | 20230622 | 114300 | 1309418700 | 58700 | 58700 | 58700 | 58700 | 100 |
| 460 | 20230622 | 114200 | 1303548700 | 58600 | 58600 | 58600 | 58600 | 116 |
| 461 | 20230622 | 114100 | 1296751100 | 58700 | 58700 | 58700 | 58700 | 27 |
| 462 | 20230622 | 114000 | 1295166200 | 58600 | 58700 | 58700 | 58600 | 111 |
| 463 | 20230622 | 113900 | 1288651900 | 58600 | 58600 | 58600 | 58600 | 66 |
| 464 | 20230622 | 113800 | 1284784300 | 58600 | 58600 | 58600 | 58600 | 33 |
| 465 | 20230622 | 113700 | 1282850500 | 58700 | 58700 | 58700 | 58600 | 156 |
| 466 | 20230622 | 113600 | 1273699100 | 58600 | 58600 | 58600 | 58600 | 18 |
| 467 | 20230622 | 113500 | 1272644300 | 58600 | 58700 | 58700 | 58600 | 68 |
| 468 | 20230622 | 113400 | 1268657100 | 58700 | 58700 | 58700 | 58700 | 48 |
| 469 | 20230622 | 113300 | 1265839500 | 58600 | 58600 | 58600 | 58600 | 18 |
| 470 | 20230622 | 113200 | 1264784700 | 58600 | 58700 | 58700 | 58600 | 66 |
| 471 | 20230622 | 113100 | 1260914900 | 58600 | 58600 | 58700 | 58600 | 65 |
| 472 | 20230622 | 113000 | 1257101600 | 58600 | 58700 | 58700 | 58600 | 81 |
| 473 | 20230622 | 112900 | 1252353200 | 58600 | 58700 | 58700 | 58600 | 311 |
| 474 | 20230622 | 112800 | 1234099400 | 58700 | 58600 | 58700 | 58600 | 151 |
| 475 | 20230622 | 112700 | 1225241700 | 58600 | 58600 | 58600 | 58600 | 43 |
| 476 | 20230622 | 112600 | 1222721900 | 58600 | 58500 | 58600 | 58500 | 14 |
| 477 | 20230622 | 112500 | 1221901700 | 58500 | 58600 | 58600 | 58500 | 123 |
| 478 | 20230622 | 112400 | 1214699600 | 58600 | 58600 | 58600 | 58600 | 65 |
| 479 | 20230622 | 112300 | 1210890600 | 58500 | 58500 | 58500 | 58500 | 52 |
| 480 | 20230622 | 112200 | 1207848600 | 58500 | 58500 | 58600 | 58500 | 99 |
| 481 | 20230622 | 112100 | 1202056500 | 58500 | 58500 | 58500 | 58400 | 77 |
| 482 | 20230622 | 112000 | 1197556300 | 58500 | 58500 | 58500 | 58400 | 27 |
| 483 | 20230622 | 111900 | 1195977600 | 58500 | 58500 | 58500 | 58400 | 237 |
| 484 | 20230622 | 111800 | 1182113200 | 58500 | 58600 | 58600 | 58400 | 448 |
| 485 | 20230622 | 111700 | 1155929800 | 58600 | 58600 | 58600 | 58500 | 55 |
| 486 | 20230622 | 111600 | 1152707600 | 58500 | 58600 | 58600 | 58500 | 98 |
| 487 | 20230622 | 111500 | 1146970300 | 58500 | 58500 | 58500 | 58500 | 274 |
| 488 | 20230622 | 111400 | 1130941300 | 58400 | 58500 | 58500 | 58400 | 223 |
| 489 | 20230622 | 111300 | 1117901100 | 58500 | 58500 | 58500 | 58500 | 101 |
| 490 | 20230622 | 111200 | 1111992600 | 58400 | 58500 | 58500 | 58400 | 78 |
| 491 | 20230622 | 111100 | 1107431400 | 58400 | 58500 | 58500 | 58400 | 77 |
| 492 | 20230622 | 111000 | 1102931200 | 58500 | 58400 | 58500 | 58400 | 110 |
| 493 | 20230622 | 110900 | 1096497500 | 58500 | 58500 | 58500 | 58400 | 138 |
| 494 | 20230622 | 110800 | 1088434700 | 58400 | 58400 | 58400 | 58400 | 39 |
| 495 | 20230622 | 110700 | 1086157100 | 58500 | 58500 | 58500 | 58400 | 528 |
| 496 | 20230622 | 110600 | 1055274700 | 58600 | 58600 | 58600 | 58500 | 27 |
| 497 | 20230622 | 110500 | 1053692600 | 58500 | 58500 | 58600 | 58500 | 285 |
| 498 | 20230622 | 110400 | 1037019900 | 58500 | 58500 | 58600 | 58500 | 105 |
| 499 | 20230622 | 110300 | 1030873000 | 58600 | 58600 | 58600 | 58600 | 134 |
| 500 | 20230622 | 110200 | 1023020600 | 58600 | 58600 | 58600 | 58600 | 252 |
| 501 | 20230622 | 110100 | 1008253400 | 58600 | 58600 | 58600 | 58500 | 70 |
| 502 | 20230622 | 110000 | 1004152200 | 58500 | 58600 | 58600 | 58500 | 83 |
| 503 | 20230622 | 105900 | 999293800 | 58500 | 58500 | 58500 | 58500 | 10 |
| 504 | 20230622 | 105800 | 998708800 | 58600 | 58600 | 58600 | 58600 | 106 |
| 505 | 20230622 | 105700 | 992497200 | 58500 | 58600 | 58600 | 58500 | 84 |
| 506 | 20230622 | 105600 | 987579100 | 58600 | 58600 | 58600 | 58600 | 8 |
| 507 | 20230622 | 105500 | 987110300 | 58700 | 58600 | 58700 | 58600 | 190 |
| 508 | 20230622 | 105400 | 975969800 | 58800 | 58700 | 58800 | 58700 | 50 |
| 509 | 20230622 | 105300 | 973032100 | 58600 | 58600 | 58600 | 58600 | 28 |
| 510 | 20230622 | 105200 | 971391300 | 58600 | 58500 | 58600 | 58500 | 44 |
| 511 | 20230622 | 105100 | 968813000 | 58600 | 58600 | 58600 | 58600 | 12 |
| 512 | 20230622 | 105000 | 968109800 | 58500 | 58800 | 58800 | 58500 | 661 |
| 513 | 20230622 | 104900 | 929357200 | 58800 | 58600 | 58800 | 58600 | 118 |
| 514 | 20230622 | 104800 | 922426100 | 58700 | 58700 | 58700 | 58700 | 29 |
| 515 | 20230622 | 104700 | 920723800 | 58700 | 58700 | 58700 | 58700 | 17 |
| 516 | 20230622 | 104600 | 919725900 | 58700 | 58600 | 58700 | 58600 | 89 |
| 517 | 20230622 | 104500 | 914501700 | 58600 | 58600 | 58600 | 58500 | 393 |
| 518 | 20230622 | 104400 | 891472100 | 58600 | 58600 | 58600 | 58600 | 32 |
| 519 | 20230622 | 104300 | 889596900 | 58600 | 58600 | 58600 | 58600 | 49 |
| 520 | 20230622 | 104200 | 886725500 | 58600 | 58600 | 58600 | 58500 | 19 |
| 521 | 20230622 | 104100 | 885613400 | 58600 | 58600 | 58600 | 58600 | 85 |
| 522 | 20230622 | 104000 | 880632400 | 58600 | 58600 | 58600 | 58500 | 31 |
| 523 | 20230622 | 103900 | 878817000 | 58600 | 58600 | 58600 | 58600 | 29 |
| 524 | 20230622 | 103800 | 877117600 | 58500 | 58600 | 58600 | 58500 | 61 |
| 525 | 20230622 | 103700 | 873544200 | 58600 | 58600 | 58600 | 58500 | 67 |
| 526 | 20230622 | 103600 | 869619100 | 58600 | 58600 | 58600 | 58600 | 206 |
| 527 | 20230622 | 103500 | 857547500 | 58600 | 58600 | 58600 | 58500 | 85 |
| 528 | 20230622 | 103400 | 852566700 | 58600 | 58600 | 58600 | 58600 | 76 |
| 529 | 20230622 | 103300 | 848113100 | 58600 | 58600 | 58600 | 58600 | 6 |
| 530 | 20230622 | 103200 | 847761500 | 58600 | 58600 | 58600 | 58500 | 49 |
| 531 | 20230622 | 103100 | 844890400 | 58600 | 58600 | 58600 | 58600 | 10 |
| 532 | 20230622 | 103000 | 844304400 | 58600 | 58600 | 58600 | 58600 | 4 |
| 533 | 20230622 | 102900 | 844070000 | 58600 | 58600 | 58600 | 58600 | 78 |
| 534 | 20230622 | 102800 | 839499200 | 58500 | 58500 | 58500 | 58500 | 72 |
| 535 | 20230622 | 102700 | 835287200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 536 | 20230622 | 102600 | 835287200 | 58600 | 58600 | 58600 | 58600 | 45 |
| 537 | 20230622 | 102500 | 832650200 | 58600 | 58700 | 58700 | 58500 | 131 |
| 538 | 20230622 | 102400 | 824973500 | 58700 | 58700 | 58700 | 58700 | 25 |
| 539 | 20230622 | 102300 | 823506000 | 58700 | 58600 | 58700 | 58600 | 95 |
| 540 | 20230622 | 102200 | 817935400 | 58600 | 58600 | 58600 | 58500 | 123 |
| 541 | 20230622 | 102100 | 810727700 | 58600 | 58600 | 58600 | 58500 | 25 |
| 542 | 20230622 | 102000 | 809264500 | 58600 | 58600 | 58600 | 58600 | 132 |
| 543 | 20230622 | 101900 | 801529300 | 58600 | 58500 | 58600 | 58500 | 103 |
| 544 | 20230622 | 101800 | 795499900 | 58500 | 58600 | 58600 | 58500 | 4 |
| 545 | 20230622 | 101700 | 795265800 | 58600 | 58500 | 58600 | 58500 | 119 |
| 546 | 20230622 | 101600 | 788296400 | 58500 | 58600 | 58600 | 58500 | 64 |
| 547 | 20230622 | 101500 | 784552000 | 58500 | 58600 | 58600 | 58500 | 21 |
| 548 | 20230622 | 101400 | 783321500 | 58500 | 58600 | 58600 | 58500 | 76 |
| 549 | 20230622 | 101300 | 778870600 | 58600 | 58600 | 58600 | 58600 | 1 |
| 550 | 20230622 | 101200 | 778812000 | 58600 | 58600 | 58700 | 58600 | 99 |
| 551 | 20230622 | 101100 | 773010400 | 58700 | 58700 | 58700 | 58700 | 52 |
| 552 | 20230622 | 101000 | 769958000 | 58700 | 58600 | 58700 | 58500 | 542 |
| 553 | 20230622 | 100900 | 738196800 | 58600 | 58600 | 58600 | 58500 | 54 |
| 554 | 20230622 | 100800 | 735033500 | 58600 | 58600 | 58600 | 58500 | 127 |
| 555 | 20230622 | 100700 | 727596900 | 58600 | 58500 | 58600 | 58500 | 12 |
| 556 | 20230622 | 100600 | 726894700 | 58600 | 58600 | 58600 | 58600 | 1 |
| 557 | 20230622 | 100500 | 726836100 | 58600 | 58500 | 58600 | 58500 | 53 |
| 558 | 20230622 | 100400 | 723730400 | 58500 | 58500 | 58500 | 58500 | 100 |
| 559 | 20230622 | 100300 | 717880400 | 58500 | 58500 | 58500 | 58500 | 0 |
| 560 | 20230622 | 100200 | 717880400 | 58500 | 58500 | 58500 | 58500 | 0 |
| 561 | 20230622 | 100100 | 717880400 | 58500 | 58600 | 58700 | 58500 | 412 |
| 562 | 20230622 | 100000 | 693737100 | 58600 | 58600 | 58600 | 58500 | 45 |
| 563 | 20230622 | 095900 | 691100500 | 58500 | 58500 | 58500 | 58500 | 2 |
| 564 | 20230622 | 095800 | 690983500 | 58500 | 58500 | 58500 | 58500 | 2 |
| 565 | 20230622 | 095700 | 690866500 | 58600 | 58500 | 58600 | 58500 | 288 |
| 566 | 20230622 | 095600 | 674018400 | 58400 | 58400 | 58400 | 58400 | 10 |
| 567 | 20230622 | 095500 | 673434400 | 58400 | 58500 | 58600 | 58400 | 714 |
| 568 | 20230622 | 095400 | 631696100 | 58600 | 58600 | 58600 | 58600 | 8 |
| 569 | 20230622 | 095300 | 631227300 | 58600 | 58600 | 58600 | 58600 | 10 |
| 570 | 20230622 | 095200 | 630641300 | 58600 | 58600 | 58600 | 58600 | 42 |
| 571 | 20230622 | 095100 | 628180100 | 58500 | 58600 | 58600 | 58500 | 11 |
| 572 | 20230622 | 095000 | 627535600 | 58600 | 58600 | 58600 | 58600 | 10 |
| 573 | 20230622 | 094900 | 626949600 | 58600 | 58600 | 58600 | 58600 | 23 |
| 574 | 20230622 | 094800 | 625601800 | 58500 | 58500 | 58600 | 58500 | 114 |
| 575 | 20230622 | 094700 | 618932200 | 58500 | 58500 | 58500 | 58500 | 191 |
| 576 | 20230622 | 094600 | 607758700 | 58500 | 58500 | 58500 | 58500 | 77 |
| 577 | 20230622 | 094500 | 603254200 | 58500 | 58500 | 58500 | 58400 | 9 |
| 578 | 20230622 | 094400 | 602727800 | 58400 | 58500 | 58500 | 58400 | 200 |
| 579 | 20230622 | 094300 | 591042200 | 58500 | 58400 | 58500 | 58400 | 16 |
| 580 | 20230622 | 094200 | 590107400 | 58400 | 58500 | 58500 | 58400 | 74 |
| 581 | 20230622 | 094100 | 585778800 | 58400 | 58400 | 58400 | 58400 | 20 |
| 582 | 20230622 | 094000 | 584610800 | 58400 | 58400 | 58400 | 58300 | 606 |
| 583 | 20230622 | 093900 | 549259200 | 58500 | 58500 | 58500 | 58400 | 134 |
| 584 | 20230622 | 093800 | 541420400 | 58500 | 58700 | 58700 | 58500 | 1227 |
| 585 | 20230622 | 093700 | 469564600 | 58700 | 58700 | 58700 | 58600 | 21 |
| 586 | 20230622 | 093600 | 468333000 | 58600 | 58700 | 58700 | 58600 | 15 |
| 587 | 20230622 | 093500 | 467452700 | 58700 | 58700 | 58700 | 58600 | 32 |
| 588 | 20230622 | 093400 | 465574400 | 58700 | 58700 | 58700 | 58700 | 10 |
| 589 | 20230622 | 093300 | 464987400 | 58700 | 58700 | 58700 | 58600 | 152 |
| 590 | 20230622 | 093200 | 456065200 | 58700 | 58700 | 58700 | 58700 | 212 |
| 591 | 20230622 | 093100 | 443620800 | 58700 | 58600 | 58700 | 58600 | 10 |
| 592 | 20230622 | 093000 | 443034600 | 58700 | 58700 | 58700 | 58700 | 1 |
| 593 | 20230622 | 092900 | 442975900 | 58700 | 58700 | 58700 | 58700 | 1022 |
| 594 | 20230622 | 092800 | 382984500 | 58700 | 58900 | 58900 | 58700 | 519 |
| 595 | 20230622 | 092700 | 352467100 | 58800 | 58900 | 58900 | 58800 | 78 |
| 596 | 20230622 | 092600 | 347877400 | 58900 | 58800 | 58900 | 58700 | 374 |
| 597 | 20230622 | 092500 | 325886000 | 58800 | 58800 | 58800 | 58800 | 14 |
| 598 | 20230622 | 092400 | 325062800 | 58700 | 58700 | 58800 | 58700 | 606 |
| 599 | 20230622 | 092300 | 289490000 | 58700 | 58700 | 58700 | 58600 | 20 |
| 600 | 20230622 | 092200 | 288317200 | 58700 | 58700 | 58700 | 58600 | 177 |
| 601 | 20230622 | 092100 | 277943600 | 58700 | 58800 | 58800 | 58600 | 576 |
| 602 | 20230622 | 092000 | 244143000 | 58800 | 58800 | 58800 | 58800 | 37 |
| 603 | 20230622 | 091900 | 241967400 | 58800 | 58700 | 58800 | 58700 | 13 |
| 604 | 20230622 | 091800 | 241203300 | 58700 | 58600 | 58800 | 58600 | 1195 |
| 605 | 20230622 | 091700 | 171139600 | 58500 | 58600 | 58600 | 58500 | 45 |
| 606 | 20230622 | 091600 | 168503200 | 58600 | 58500 | 58600 | 58500 | 13 |
| 607 | 20230622 | 091500 | 167742400 | 58500 | 58500 | 58500 | 58500 | 2 |
| 608 | 20230622 | 091400 | 167625400 | 58600 | 58600 | 58600 | 58600 | 8 |
| 609 | 20230622 | 091300 | 167156600 | 58600 | 58600 | 58600 | 58500 | 22 |
| 610 | 20230622 | 091200 | 165869000 | 58600 | 58500 | 58600 | 58500 | 183 |
| 611 | 20230622 | 091100 | 155162700 | 58500 | 58500 | 58500 | 58500 | 246 |
| 612 | 20230622 | 091000 | 140771700 | 58500 | 58500 | 58500 | 58500 | 375 |
| 613 | 20230622 | 090900 | 118834200 | 58500 | 58400 | 58500 | 58400 | 223 |
| 614 | 20230622 | 090800 | 105789000 | 58400 | 58400 | 58500 | 58400 | 46 |
| 615 | 20230622 | 090700 | 103100400 | 58400 | 58400 | 58400 | 58400 | 2 |
| 616 | 20230622 | 090600 | 102983600 | 58500 | 58500 | 58500 | 58500 | 3 |
| 617 | 20230622 | 090500 | 102808100 | 58500 | 58400 | 58500 | 58400 | 29 |
| 618 | 20230622 | 090400 | 101112400 | 58500 | 58400 | 58500 | 58300 | 863 |
| 619 | 20230622 | 090300 | 50714300 | 58500 | 58400 | 58500 | 58400 | 100 |
| 620 | 20230622 | 090200 | 44865000 | 58500 | 58500 | 58500 | 58400 | 107 |
| 621 | 20230622 | 090100 | 38605800 | 58500 | 58500 | 58600 | 58500 | 38 |
| 622 | 20230622 | 090000 | 36382200 | 58500 | 58700 | 58700 | 58500 | 620 |